| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $16.49 | $16.94 | $16.42 | $16.73 | 4,720,100 |
December 30 2008 | $15.75 | $16.60 | $15.75 | $16.51 | 5,003,900 |
December 29 2008 | $16.14 | $16.14 | $15.38 | $15.67 | 3,526,100 |
December 26 2008 | $15.58 | $16.19 | $15.58 | $15.89 | 1,697,200 |
December 24 2008 | $15.67 | $15.92 | $15.67 | $15.89 | 1,537,500 |
December 23 2008 | $16.11 | $16.32 | $15.66 | $15.75 | 5,384,800 |
December 22 2008 | $16.90 | $16.96 | $15.95 | $16.25 | 6,652,300 |
December 19 2008 | $16.60 | $17.24 | $16.56 | $16.72 | 7,936,600 |
December 18 2008 | $17.13 | $17.65 | $16.61 | $16.83 | 8,998,800 |
December 17 2008 | $16.30 | $17.28 | $16.24 | $17.01 | 9,077,900 |
December 16 2008 | $15.42 | $16.55 | $15.34 | $16.47 | 26,792,500 |
December 15 2008 | $14.95 | $15.17 | $13.64 | $13.97 | 9,454,200 |
December 12 2008 | $13.98 | $14.58 | $13.70 | $14.53 | 7,882,200 |
December 11 2008 | $14.38 | $15.27 | $14.14 | $14.34 | 7,425,700 |
December 10 2008 | $14.25 | $14.99 | $13.92 | $14.77 | 7,978,200 |
December 09 2008 | $14.07 | $15.04 | $13.97 | $14.13 | 10,185,600 |
December 08 2008 | $14.28 | $14.88 | $13.95 | $14.45 | 9,312,200 |
December 05 2008 | $12.92 | $13.75 | $12.50 | $13.72 | 6,859,100 |
December 04 2008 | $12.35 | $13.97 | $12.35 | $13.17 | 12,448,600 |
December 03 2008 | $11.40 | $12.65 | $11.32 | $12.59 | 8,607,200 |
December 02 2008 | $11.45 | $11.98 | $11.00 | $11.87 | 10,680,500 |
December 01 2008 | $11.85 | $12.09 | $11.21 | $11.32 | 8,980,100 |
November 28 2008 | $12.73 | $12.73 | $11.92 | $12.32 | 3,509,900 |
November 26 2008 | $11.68 | $12.65 | $11.64 | $12.54 | 7,743,500 |
November 25 2008 | $12.04 | $12.59 | $11.64 | $11.90 | 10,649,700 |
